Embotelladora Andina S.A. CEDEAR Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 23,350.00 | 23,730.00 | 23,147.50 | 23,147.50 | 23,147.50 | 53 |
| 2024-06-27 | 22,900.00 | 23,298.00 | 22,700.00 | 23,288.50 | 23,288.50 | 62 |
| 2024-06-26 | 22,995.00 | 23,000.00 | 22,064.00 | 22,900.00 | 22,900.00 | 39 |
| 2024-06-25 | 22,752.00 | 23,000.00 | 22,752.00 | 22,995.00 | 22,995.00 | 16 |
| 2024-06-24 | 21,502.00 | 23,000.00 | 21,502.00 | 22,200.00 | 22,200.00 | 48 |
| 2024-06-19 | 21,183.00 | 21,288.00 | 21,183.00 | 21,235.50 | 21,235.50 | 2 |
| 2024-06-18 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 6 |
| 2024-06-14 | 22,900.00 | 23,400.00 | 22,900.00 | 23,000.00 | 23,000.00 | 13 |
| 2024-06-13 | 22,700.00 | 23,500.00 | 22,700.00 | 23,000.00 | 23,000.00 | 12 |
| 2024-06-12 | 23,200.00 | 23,800.00 | 22,790.00 | 23,500.00 | 23,500.00 | 40 |
| 2024-06-11 | 24,800.00 | 24,800.00 | 22,805.50 | 23,808.00 | 23,808.00 | 22 |
| 2024-06-10 | 24,900.00 | 24,900.00 | 24,890.00 | 24,890.00 | 24,890.00 | 3 |
| 2024-06-07 | 24,990.00 | 24,990.00 | 24,900.00 | 24,900.00 | 24,900.00 | 8 |
| 2024-06-06 | 24,951.00 | 25,389.00 | 24,951.00 | 25,000.00 | 25,000.00 | 18 |
| 2024-06-05 | 24,953.00 | 24,953.00 | 24,700.00 | 24,951.00 | 24,951.00 | 12 |
| 2024-06-04 | 23,800.00 | 24,958.00 | 23,540.00 | 24,955.00 | 24,955.00 | 146 |
| 2024-06-03 | 22,118.00 | 23,780.00 | 22,118.00 | 23,000.00 | 23,000.00 | 19 |
| 2024-05-31 | 23,247.50 | 23,800.00 | 22,092.50 | 22,092.50 | 22,092.50 | 19 |
| 2024-05-29 | 23,247.50 | 23,247.50 | 23,247.50 | 23,247.50 | 23,247.50 | 20 |
| 2024-05-28 | 23,200.00 | 23,800.00 | 23,200.00 | 23,778.50 | 23,778.50 | 38 |
| 2024-05-27 | 23,150.00 | 23,200.00 | 22,760.00 | 23,072.00 | 23,072.00 | 6 |
| 2024-05-24 | 23,200.00 | 23,700.00 | 23,200.00 | 23,200.00 | 23,200.00 | 57 |
| 2024-05-23 | 23,300.00 | 23,409.00 | 22,500.00 | 23,300.00 | 23,300.00 | 26 |
| 2024-05-22 | 22,300.00 | 23,500.00 | 21,500.00 | 23,409.00 | 23,409.00 | 48 |
| 2024-05-21 | 20,650.00 | 21,150.00 | 20,650.00 | 21,150.00 | 21,150.00 | 60 |
| 2024-05-20 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 19 |
| 2024-05-17 | 20,000.00 | 20,500.00 | 19,080.00 | 20,150.00 | 20,150.00 | 31 |
| 2024-05-16 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 10 |
| 2024-05-15 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 4 |
| 2024-05-14 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1 |
| 2024-05-10 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 10 |
| 2024-05-09 | 20,100.00 | 22,400.00 | 20,100.00 | 22,400.00 | 22,400.00 | 57 |
| 2024-05-08 | 20,000.00 | 20,499.50 | 19,900.00 | 20,050.00 | 20,050.00 | 39 |
| 2024-05-07 | 20,100.00 | 20,100.00 | 18,788.00 | 19,106.00 | 19,106.00 | 34 |
| 2024-05-03 | 20,133.50 | 20,133.50 | 20,100.00 | 20,133.50 | 20,133.50 | 24 |
| 2024-05-02 | 19,989.50 | 19,990.00 | 19,000.00 | 19,272.50 | 19,272.50 | 20 |
| 2024-04-30 | 17,090.00 | 17,900.00 | 17,090.00 | 17,090.50 | 17,090.50 | 13 |
| 2024-04-26 | 17,959.50 | 18,000.00 | 17,959.50 | 17,959.50 | 17,959.50 | 64 |
| 2024-04-25 | 17,525.00 | 18,000.00 | 17,525.00 | 17,762.50 | 17,762.50 | 2 |
| 2024-04-24 | 16,755.00 | 16,755.00 | 16,755.00 | 16,755.00 | 16,755.00 | 3 |
| 2024-04-23 | 16,560.50 | 16,618.00 | 16,560.50 | 16,618.00 | 16,618.00 | 18 |
| 2024-04-22 | 16,700.00 | 16,700.00 | 16,505.00 | 16,560.50 | 16,560.50 | 7 |
| 2024-04-19 | 16,355.00 | 16,355.00 | 16,355.00 | 16,355.00 | 16,355.00 | 1 |
| 2024-04-18 | 17,560.00 | 17,560.00 | 16,100.00 | 16,302.00 | 16,302.00 | 15 |
| 2024-04-17 | 16,800.00 | 17,920.00 | 16,800.00 | 17,920.00 | 17,920.00 | 36 |
| 2024-04-15 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 4 |
| 2024-04-11 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 46 |
| 2024-04-10 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 2 |
| 2024-04-09 | 17,000.00 | 17,500.00 | 17,000.00 | 17,500.00 | 17,500.00 | 76 |
| 2024-04-08 | 17,000.00 | 17,000.00 | 16,800.00 | 16,950.50 | 16,950.50 | 29 |
| 2024-04-04 | 19,859.00 | 19,890.00 | 19,859.00 | 19,859.00 | 19,859.00 | 112 |
| 2024-04-03 | 17,200.00 | 17,500.00 | 17,000.00 | 17,440.00 | 17,440.00 | 24 |
| 2024-03-27 | 16,420.00 | 17,100.00 | 16,420.00 | 17,100.00 | 17,100.00 | 14 |
| 2024-03-26 | 16,900.00 | 19,300.00 | 16,900.00 | 18,845.00 | 18,845.00 | 115 |
| 2024-03-25 | 16,650.00 | 17,000.00 | 16,650.00 | 17,000.00 | 17,000.00 | 7 |
| 2024-03-22 | 18,300.00 | 18,300.00 | 18,124.00 | 18,150.00 | 18,150.00 | 8 |
| 2024-03-21 | 17,150.00 | 18,290.00 | 17,150.00 | 18,290.00 | 18,290.00 | 6 |
| 2024-03-20 | 18,520.00 | 19,440.00 | 18,500.00 | 19,164.50 | 19,164.50 | 27 |
| 2024-03-19 | 17,960.00 | 18,550.00 | 17,900.00 | 17,900.00 | 17,900.00 | 23 |
| 2024-03-18 | 16,615.00 | 17,440.00 | 16,615.00 | 17,440.00 | 17,440.00 | 62 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.